iShares Core MSCI Europe UCITS ETF EUR (Dist) - IMEU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2,967	2,964	2,964	2,971	2,960	37,397
August 14, 2025	2,950	2,952.5	2,952.5	2,952.5	2,933.5	39,934
August 13, 2025	2,973	2,972	2,972	2,976	2,964.5	48,151
August 12, 2025	2,962	2,958.5	2,958.5	2,964	2,943.96	64,535
August 11, 2025	2,973	2,956	2,956	2,973.5	2,952.5	47,507
August 08, 2025	2,963	2,964.5	2,964.5	2,969.5	2,958.5	12,549
August 07, 2025	2,955.5	2,958.5	2,958.5	2,981	2,951	40,231
August 06, 2025	2,954	2,947.5	2,947.5	2,957.5	2,943.5	109,786
August 05, 2025	2,953.5	2,945.5	2,945.5	2,955	2,940	17,316
August 04, 2025	2,919	2,941.5	2,941.5	2,941.5	2,916.5	241,424
August 01, 2025	2,923.5	2,903	2,903	2,925.5	2,786.9	43,031
July 31, 2025	2,976.5	2,952	2,952	2,984.5	2,952	14,821
July 30, 2025	2,974.5	2,971	2,971	2,986.34	2,959.5	34,108
July 29, 2025	2,979	2,973	2,973	3,003.5	2,973	81,724
July 28, 2025	3,032	2,977.5	2,977.5	3,034.5	2,973.51	87,424
July 25, 2025	2,994.5	3,004	3,004	3,006.5	2,987.5	32,954
July 24, 2025	3,003.5	3,000.25	3,000.25	3,007.5	2,991.5	87,241
July 23, 2025	2,974	2,976	2,976	2,987	2,973.4	39,368
July 22, 2025	2,958.5	2,956	2,956	2,962.5	2,946.95	370,678
July 21, 2025	2,965	2,963.75	2,963.75	2,973	2,950	52,271
July 18, 2025	2,971.5	2,965	2,965	2,980.5	2,959.5	37,030
July 17, 2025	2,972.5	2,960.75	2,960.75	2,972.5	2,948	29,813
July 16, 2025	2,948	2,948.25	2,948.25	2,957.5	2,941.53	50,332
July 15, 2025	2,979.5	2,957.25	2,957.25	2,995.5	2,957.25	11,833
July 14, 2025	2,953	2,973.75	2,973.75	2,973.75	2,942.5	25,877
July 11, 2025	2,978	2,966	2,966	2,978.5	2,958.5	89,367
July 10, 2025	2,978.5	2,982	2,982	2,986.5	2,977	21,077
July 09, 2025	2,950	2,966	2,966	2,967.5	2,946	40,212
July 08, 2025	2,933	2,943.25	2,943.25	2,948	2,928.5	19,037
July 07, 2025	2,927	2,927.5	2,927.5	2,930	2,922.44	28,800
July 04, 2025	2,918.5	2,924	2,924	2,927.5	2,908.2	15,252
July 03, 2025	2,939.5	2,931	2,931	2,940	2,924.5	38,888
July 02, 2025	2,914	2,931	2,931	2,933.5	2,907	23,776
July 01, 2025	2,907	2,904.75	2,904.75	2,911	2,888.5	365,490
June 30, 2025	2,904	2,903.5	2,903.5	2,921	2,899	111,611
June 27, 2025	2,883.5	2,905	2,905	2,906.5	2,882.04	17,656
June 26, 2025	2,872.5	2,866.5	2,866.5	2,884.5	2,864.39	24,604
June 25, 2025	2,877	2,868.5	2,868.5	2,902.5	2,868.5	28,286
June 24, 2025	2,902.5	2,887.5	2,887.5	2,904.5	2,881.5	93,855
June 23, 2025	2,854	2,862	2,862	2,874.5	2,851	89,340
June 20, 2025	2,872.5	2,868	2,868.25	2,885	2,868	38,024
June 19, 2025	2,855	2,861	2,861	2,894	2,855	4,594
June 18, 2025	2,907.5	2,889.5	2,889.5	2,907.5	2,883.3	231,649
June 17, 2025	2,892.5	2,893.25	2,893.25	2,899.5	2,881	38,903
June 16, 2025	2,906	2,913.5	2,913.5	2,918.51	2,901.5	103,016
June 13, 2025	2,880.5	2,898	2,898	2,910	2,880.5	35,063
June 12, 2025	2,921	2,927	2,927	2,933	2,910	13,573
June 11, 2025	2,930	2,923	2,923	2,936.5	2,918	14,175
June 10, 2025	2,909	2,921	2,921	2,929.06	2,909	48,180
June 09, 2025	2,914.5	2,912.5	2,912.5	2,926.5	2,901.5	16,256
June 06, 2025	2,923	2,917	2,917	2,923	2,906.5	11,804
June 05, 2025	2,905	2,907.5	2,907.5	2,923	2,898.5	37,818
June 04, 2025	2,907.5	2,899	2,899	2,907.5	2,880	480,127
June 03, 2025	2,904.5	2,884.5	2,884.5	2,904.5	2,877	75,020
June 02, 2025	2,885	2,887	2,887	2,893.5	2,868	31,059
May 30, 2025	2,892	2,887.75	2,887.75	2,900	2,873	140,970
May 29, 2025	2,906.5	2,883.5	2,883.5	2,906.5	2,880	14,607
May 28, 2025	2,902.5	2,876.5	2,876.5	2,902.5	2,876.5	93,797
May 27, 2025	2,888	2,897	2,897	2,902.5	2,877	58,744
May 23, 2025	2,877.5	2,855.5	2,855.5	2,904.5	2,810	17,893

iShares Core MSCI Europe UCITS ETF EUR (Dist) (IMEU.L) LSE